1944東証P貸借
業種 建設業
きんでん 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,215.0 (24/04/24) | 1,810.0 (23/06/01) |
年初来高値 | 年初来安値 |
---|---|
3,215.0 (24/04/24) | 2,382.0 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/21 | 3,010.0 | 3,099.0 | 2,979.5 | 3,079.0 | +73.0 | +2.4 | 1,976,400 |
週次信用残
日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
---|---|---|---|---|---|---|---|
10/20 | 2,101.0 | +0.2 | 2,111.9 | 1,161,200 | 46,700 | 11,400 | 0.24 |
10/13 | 2,096.5 | -2.0 | 2,151.6 | 1,605,300 | 49,300 | 10,200 | 0.21 |
10/6 | 2,140.0 | -1.7 | 2,136.6 | 2,133,700 | 52,900 | 13,100 | 0.25 |
9/29 | 2,176.0 | -0.2 | 2,179.9 | 2,303,600 | 52,700 | 16,200 | 0.31 |
9/22 | 2,180.0 | -2.0 | 2,204.6 | 1,486,600 | 56,800 | 17,500 | 0.31 |
9/15 | 2,224.0 | +4.9 | 2,162.4 | 1,366,600 | 55,900 | 18,700 | 0.33 |
9/8 | 2,119.5 | +3.0 | 2,100.9 | 1,572,100 | 58,700 | 21,400 | 0.36 |
9/1 | 2,057.0 | +5.6 | 2,009.0 | 1,118,300 | 76,600 | 22,400 | 0.29 |
8/25 | 1,948.0 | +1.8 | 1,926.1 | 774,900 | 75,600 | 11,400 | 0.15 |
8/18 | 1,914.5 | -4.0 | 1,957.4 | 1,188,900 | 74,000 | 16,300 | 0.22 |
8/10 | 1,995.0 | +1.5 | 1,973.1 | 1,035,800 | 80,700 | 10,200 | 0.13 |
8/4 | 1,966.0 | +1.8 | 1,959.3 | 1,388,300 | 75,800 | 25,500 | 0.34 |
7/28 | 1,930.5 | -1.4 | 1,961.6 | 1,609,500 | 75,300 | 15,900 | 0.21 |
7/21 | 1,958.5 | +1.5 | 1,953.3 | 715,000 | 68,800 | 10,900 | 0.16 |
7/14 | 1,930.5 | -2.2 | 1,950.6 | 988,400 | 66,300 | 9,300 | 0.14 |
7/7 | 1,973.5 | +1.4 | 1,976.5 | 1,423,000 | 102,400 | 12,100 | 0.12 |
6/30 | 1,945.5 | +0.7 | 1,955.0 | 1,189,900 | 95,300 | 11,900 | 0.12 |
6/23 | 1,932.0 | +0.4 | 1,922.8 | 1,143,600 | 93,900 | 22,100 | 0.24 |
6/16 | 1,924.5 | -0.4 | 1,938.9 | 1,891,800 | 101,000 | 24,700 | 0.24 |
6/9 | 1,931.5 | +3.8 | 1,908.2 | 1,933,400 | 113,800 | 41,300 | 0.36 |
6/2 | 1,861.0 | +0.3 | 1,840.3 | 1,402,500 | 92,700 | 38,000 | 0.41 |
5/26 | 1,856.0 | -0.5 | 1,867.7 | 1,108,600 | 102,600 | 12,200 | 0.12 |
5/19 | 1,865.0 | -0.9 | 1,894.6 | 1,582,900 | 107,200 | 14,800 | 0.14 |
5/12 | 1,882.0 | +2.4 | 1,855.9 | 2,196,600 | 105,500 | 19,300 | 0.18 |
5/2 | 1,838.0 | -0.7 | 1,838.9 | 851,200 | ー | ー | ー |
4/28 | 1,850.0 | +9.9 | 1,771.5 | 2,530,800 | 106,500 | 24,600 | 0.23 |
4/21 | 1,684.0 | +2.5 | 1,671.7 | 1,178,700 | 88,700 | 33,800 | 0.38 |
4/14 | 1,643.0 | +3.0 | 1,624.5 | 1,231,200 | 87,900 | 23,200 | 0.26 |
4/7 | 1,595.0 | 0.0 | 1,614.2 | 1,341,000 | 88,100 | 23,800 | 0.27 |
3/31 | 1,595.0 | +2.0 | 1,589.6 | 1,361,800 | 85,600 | 22,100 | 0.26 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて